Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.27+0.95 (+1.60%)
At close: 04:00PM EDT
61.03 +0.76 (+1.26%)
After hours: 07:35PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202259.3260.4359.0860.2760.27171,100
Aug 11, 202259.2060.0759.0059.3259.32223,500
Aug 10, 202258.9459.3958.4958.8658.86206,400
Aug 09, 202259.2659.2758.1058.6158.61432,700
Aug 08, 202259.0160.0758.7959.1659.16495,000
Aug 05, 202264.0264.0258.3458.9758.97340,100
Aug 04, 202264.5064.5061.6462.1262.12383,000
Aug 03, 202263.8864.4763.6264.1864.18175,900
Aug 02, 202264.3064.6563.6863.8763.87176,900
Aug 01, 202263.3864.9563.0164.1564.15219,000
Jul 29, 202263.7263.8863.2063.8163.81146,000
Jul 28, 202263.0663.7962.5963.6263.62122,400
Jul 27, 202261.6863.1761.6862.9962.99205,100
Jul 26, 202262.4362.5961.9862.0062.00136,600
Jul 25, 202262.0062.9661.7562.6162.61203,600
Jul 22, 202262.4162.7261.1961.9561.95167,900
Jul 21, 202261.7762.5460.7662.4562.45181,900
Jul 20, 202261.1962.3561.0061.9561.95187,900
Jul 19, 202260.9662.1160.7061.4561.45214,200
Jul 18, 202261.1161.1160.2160.5460.54178,700
Jul 15, 202260.9561.5959.9760.6060.60262,200
Jul 14, 202259.3560.6958.8760.2960.29233,100
Jul 13, 202260.0260.7559.5459.9859.98189,000
Jul 12, 202260.6060.8759.1060.1560.15307,700
Jul 11, 202260.5660.8959.6360.3260.32198,400
Jul 08, 202260.8161.0859.8160.6060.60168,900
Jul 07, 202261.2861.6060.5661.1661.16251,500
Jul 06, 202262.2362.2361.1061.3161.31205,900
Jul 05, 202261.2062.1460.4262.0562.05254,000
Jul 01, 202260.4261.9960.4261.7061.70338,300
Jun 30, 202260.8561.3260.0760.7660.76243,400
Jun 29, 202260.6161.5559.8361.4761.47134,500
Jun 28, 202261.6562.2660.7060.7460.74181,500
Jun 27, 202262.3762.3761.3361.7361.73150,500
Jun 24, 202261.3762.3460.4062.0062.00950,500
Jun 23, 202259.4061.3559.1461.1261.12221,400
Jun 22, 202258.5760.2058.2758.9558.95256,100
Jun 21, 202257.7759.2656.5258.9258.92315,200
Jun 17, 202257.0958.4156.6056.9556.95536,000
Jun 16, 202256.8856.8855.6956.0056.00321,500
Jun 15, 202258.0758.5755.6857.6657.66426,100
Jun 14, 202258.0059.4557.5157.9957.99238,300
Jun 13, 202258.5359.4157.9458.0458.04267,300
Jun 10, 202259.2760.1658.9059.8959.89174,600
Jun 09, 202260.5560.9959.8960.0960.09172,000
Jun 08, 202260.0060.7659.7760.4160.41157,200
Jun 07, 202259.4160.8458.9660.5760.57162,500
Jun 06, 202260.3760.6659.3859.9959.99151,200
Jun 03, 202260.6560.7859.6060.0360.03144,000
Jun 02, 202260.2861.4159.5961.2361.23132,600
Jun 01, 202260.3160.5859.6360.1560.15167,100
May 31, 202261.1461.5859.7960.3960.39317,900
May 27, 202259.5861.5559.5161.3861.38211,500
May 26, 202259.6660.4759.3559.6059.60196,700
May 25, 202259.0059.4758.4059.2659.26145,300
May 24, 202257.0559.0656.6758.9558.95189,900
May 23, 202257.7058.2856.7357.2557.25196,400
May 20, 202256.1257.6255.7557.5957.59375,400
May 19, 202255.3756.0555.1655.6655.66376,200
May 18, 202257.0858.0055.5555.8255.82371,700
May 17, 202258.8258.9557.4757.8357.83423,700
May 16, 202259.3359.7758.0558.3458.34419,300
May 13, 202259.1559.5858.0059.1759.17254,300
May 12, 202256.7858.6956.6258.4758.47347,600
May 11, 202257.3959.6957.3857.6257.62367,700
May 10, 202258.8860.2056.6757.4357.43349,200
May 09, 202260.0060.4758.4158.5658.56276,000
May 06, 202261.8762.3959.5860.0760.07381,700
May 05, 202263.1764.1159.5261.5861.58363,800
May 04, 202260.9164.0960.5663.6963.69296,100
May 03, 202259.9161.1659.0560.8160.81334,800
May 02, 202258.5961.4658.3160.0860.08653,500
Apr 29, 202261.4361.4356.5358.5058.501,041,900
Apr 28, 202262.3362.4860.8161.5561.55158,200
Apr 27, 202261.0061.8760.3561.6861.68267,800
Apr 26, 202263.1863.5660.8760.9560.95187,600
Apr 25, 202263.6964.3162.4263.7263.72376,800
Apr 22, 202265.5865.8764.0964.3464.34216,200
Apr 21, 202266.2268.1165.0365.4765.47193,700
Apr 20, 202265.8666.0365.2365.6665.66162,800
Apr 19, 202264.7166.1564.7165.9465.94218,000
Apr 18, 202266.0866.4964.6464.7264.72169,800
Apr 14, 202267.4467.7766.3066.3766.37183,500
Apr 13, 202267.5968.2167.0067.3467.34243,900
Apr 12, 202268.6869.1967.2967.5967.59234,500
Apr 11, 202268.7469.1867.7467.9167.91264,300
Apr 08, 202270.7170.8368.5568.5668.56286,200
Apr 07, 202271.8272.1469.9170.6170.61244,700
Apr 06, 202270.0472.2170.0071.9471.94391,000
Apr 05, 202269.1870.8369.0070.3270.32371,700
Apr 04, 202268.6769.1067.9568.9468.94276,700
Apr 01, 202266.4168.9366.2668.8168.81437,600
Mar 31, 202264.8066.4564.6366.3566.35425,100
Mar 30, 202265.5965.6964.5464.6764.67148,300
Mar 29, 202263.7665.6863.7665.5865.58347,400
Mar 28, 202262.0263.4461.7463.2863.28242,800
Mar 25, 202262.1562.5961.6561.7661.76282,900
Mar 24, 202261.6962.0861.3061.9761.97203,400
Mar 23, 202262.5863.0061.3061.5261.52200,400
Mar 22, 202262.2663.3161.8062.7062.70287,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement